Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 274.69 | 274.69 | 268.00 | 268.83 | 775,456 | -4.78(-1.75%) |
Apr 29, 2024 | 265.88 | 273.76 | 265.88 | 273.60 | 653,122 | +7.58(+2.85%) |
Apr 26, 2024 | 264.58 | 266.29 | 262.69 | 266.02 | 394,653 | +0.90(+0.34%) |
Apr 25, 2024 | 264.21 | 266.00 | 260.30 | 265.12 | 872,437 | +0.88(+0.33%) |
Apr 24, 2024 | 267.61 | 267.80 | 264.20 | 264.24 | 388,964 | -2.36(-0.88%) |
Apr 23, 2024 | 265.15 | 266.72 | 261.99 | 266.60 | 410,638 | +2.61(+0.99%) |
Apr 22, 2024 | 264.30 | 267.32 | 261.50 | 263.99 | 420,639 | +1.70(+0.65%) |
Apr 19, 2024 | 259.00 | 262.81 | 257.85 | 262.30 | 450,312 | +2.82(+1.09%) |
Apr 18, 2024 | 260.14 | 261.18 | 257.47 | 259.48 | 296,199 | +0.66(+0.25%) |
Apr 17, 2024 | 259.72 | 262.56 | 257.12 | 258.82 | 281,196 | -1.00(-0.38%) |
Apr 16, 2024 | 262.06 | 263.16 | 257.76 | 259.82 | 290,633 | -2.89(-1.10%) |
Apr 15, 2024 | 263.85 | 267.62 | 261.57 | 262.70 | 621,695 | +1.88(+0.72%) |
Apr 12, 2024 | 263.01 | 264.16 | 258.04 | 260.83 | 563,927 | -2.20(-0.84%) |
Apr 11, 2024 | 260.03 | 264.37 | 258.45 | 263.02 | 728,886 | +3.78(+1.46%) |
Apr 10, 2024 | 258.48 | 264.11 | 258.48 | 259.25 | 585,217 | +1.33(+0.51%) |
Apr 09, 2024 | 265.54 | 265.54 | 257.49 | 257.92 | 489,574 | -3.09(-1.18%) |
Apr 08, 2024 | 260.01 | 262.25 | 258.56 | 261.01 | 205,408 | +1.00(+0.38%) |
Apr 05, 2024 | 259.57 | 263.65 | 258.14 | 260.01 | 359,410 | +3.88(+1.52%) |
Apr 04, 2024 | 259.90 | 264.44 | 255.35 | 256.12 | 559,952 | -6.91(-2.63%) |
Apr 03, 2024 | 263.42 | 266.68 | 262.99 | 263.04 | 348,621 | -0.37(-0.14%) |
Apr 02, 2024 | 265.70 | 267.33 | 262.31 | 263.40 | 417,265 | -2.66(-1.00%) |
Apr 01, 2024 | 263.90 | 267.87 | 262.32 | 266.06 | 308,188 | +2.16(+0.82%) |
Mar 28, 2024 | 263.44 | 264.54 | 261.34 | 263.90 | 303,363 | +1.61(+0.61%) |
Mar 27, 2024 | 260.60 | 262.47 | 259.33 | 262.30 | 423,187 | +2.37(+0.91%) |
Mar 26, 2024 | 262.60 | 264.42 | 259.43 | 259.93 | 436,042 | -2.31(-0.88%) |
Mar 25, 2024 | 260.62 | 263.95 | 258.16 | 262.24 | 515,913 | +2.16(+0.83%) |
Mar 22, 2024 | 270.69 | 271.58 | 259.88 | 260.08 | 705,985 | -13.39(-4.89%) |
Mar 21, 2024 | 268.56 | 274.04 | 266.96 | 273.46 | 434,319 | +4.90(+1.83%) |
Mar 20, 2024 | 268.97 | 270.14 | 265.94 | 268.56 | 501,866 | -0.85(-0.32%) |
Mar 19, 2024 | 268.84 | 271.27 | 267.92 | 269.41 | 426,985 | -0.04(-0.01%) |
Mar 18, 2024 | 267.03 | 271.69 | 266.31 | 269.45 | 507,288 | +1.31(+0.49%) |
Mar 15, 2024 | 262.34 | 268.85 | 262.34 | 268.14 | 508,102 | +4.19(+1.59%) |
Mar 14, 2024 | 265.39 | 266.67 | 261.99 | 263.94 | 738,041 | +1.67(+0.64%) |
Mar 13, 2024 | 264.97 | 265.87 | 261.71 | 262.28 | 443,396 | -2.69(-1.01%) |
Mar 12, 2024 | 265.58 | 266.60 | 262.47 | 264.96 | 555,077 | +1.15(+0.44%) |
Mar 11, 2024 | 263.38 | 264.74 | 260.54 | 263.81 | 343,036 | +0.43(+0.16%) |
Mar 08, 2024 | 268.01 | 268.68 | 263.36 | 263.38 | 291,287 | -4.76(-1.77%) |
Mar 07, 2024 | 266.04 | 268.62 | 264.41 | 268.14 | 430,491 | +2.05(+0.77%) |
Mar 06, 2024 | 264.07 | 266.24 | 260.60 | 266.10 | 478,818 | +2.34(+0.89%) |
Mar 05, 2024 | 264.81 | 265.96 | 260.90 | 263.75 | 474,183 | -3.34(-1.25%) |
Mar 04, 2024 | 265.53 | 270.18 | 265.22 | 267.10 | 555,864 | +1.46(+0.55%) |
Mar 01, 2024 | 267.30 | 268.07 | 262.85 | 265.64 | 449,466 | -1.65(-0.62%) |
Feb 29, 2024 | 267.46 | 268.92 | 264.62 | 267.29 | 733,136 | -0.48(-0.18%) |
Feb 28, 2024 | 265.83 | 270.49 | 265.50 | 267.76 | 499,018 | +0.42(+0.16%) |
Feb 27, 2024 | 267.00 | 269.62 | 265.48 | 267.35 | 629,780 | +0.02(+0.01%) |
Feb 26, 2024 | 262.41 | 267.69 | 261.55 | 267.33 | 702,357 | +4.56(+1.74%) |
Feb 23, 2024 | 263.85 | 266.44 | 262.77 | 262.77 | 564,552 | +0.71(+0.27%) |
Feb 22, 2024 | 257.09 | 263.32 | 257.09 | 262.06 | 471,222 | +6.14(+2.40%) |
Feb 21, 2024 | 256.18 | 257.80 | 254.84 | 255.92 | 371,433 | +0.64(+0.25%) |
Feb 20, 2024 | 256.36 | 259.63 | 253.78 | 255.28 | 374,303 | -1.80(-0.70%) |
Feb 16, 2024 | 256.88 | 263.64 | 256.75 | 257.08 | 524,533 | +0.20(+0.08%) |
Feb 15, 2024 | 256.13 | 258.52 | 254.31 | 256.88 | 790,901 | +2.45(+0.96%) |
Feb 14, 2024 | 257.17 | 258.69 | 251.60 | 254.43 | 478,870 | -2.79(-1.09%) |
Feb 13, 2024 | 256.56 | 262.75 | 254.19 | 257.22 | 847,464 | +6.35(+2.53%) |
Feb 12, 2024 | 248.44 | 250.96 | 245.93 | 250.87 | 571,696 | +3.30(+1.33%) |
Feb 09, 2024 | 244.92 | 247.65 | 243.64 | 247.57 | 307,866 | +4.31(+1.77%) |
Feb 08, 2024 | 242.86 | 244.58 | 241.04 | 243.26 | 348,732 | +0.01(+0.00%) |
Feb 07, 2024 | 242.62 | 244.73 | 239.36 | 243.25 | 413,640 | +2.29(+0.95%) |
Feb 06, 2024 | 247.63 | 249.11 | 240.21 | 240.96 | 641,163 | -6.71(-2.71%) |
Feb 05, 2024 | 251.03 | 251.03 | 245.01 | 247.67 | 823,116 | -2.97(-1.19%) |
Feb 02, 2024 | 249.44 | 258.69 | 241.12 | 250.64 | 1,707,289 | +10.72(+4.47%) |